Source Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	45.48	46.18	45.48	45.79	45.78	0.82%	15,114
May 28, 2026	45.07	46.21	45.07	45.41	45.41	0.75%	14,050
May 27, 2026	45.40	45.40	45.07	45.07	45.07	-0.18%	6,791
May 26, 2026	45.27	45.33	44.90	45.15	45.15	-	7,511
May 22, 2026	45.01	45.59	45.01	45.15	45.15	-0.48%	19,322
May 21, 2026	45.17	45.59	44.86	45.37	45.37	0.47%	6,347
May 20, 2026	44.95	45.59	44.75	45.16	45.16	0.44%	12,400
May 19, 2026	45.05	45.59	44.82	44.96	44.96	-0.13%	11,069
May 18, 2026	45.22	45.72	44.90	45.02	45.02	-0.80%	21,964
May 15, 2026	45.55	45.55	45.30	45.39	45.39	-0.73%	7,974
May 14, 2026	45.84	46.27	45.52	45.72	45.72	-0.70%	21,259
May 13, 2026	46.30	46.40	45.97	46.25	46.04	0.30%	4,313
May 12, 2026	46.29	46.29	45.96	46.11	45.90	-0.57%	16,155
May 11, 2026	46.30	46.76	46.00	46.38	46.17	-0.27%	18,469
May 8, 2026	46.47	46.81	46.22	46.50	46.29	0.11%	11,743
May 7, 2026	46.50	46.50	46.25	46.45	46.24	-	16,976
May 6, 2026	46.58	46.80	46.16	46.45	46.24	-0.19%	22,426
May 5, 2026	46.31	46.91	46.24	46.54	46.33	0.17%	8,315
May 4, 2026	46.64	46.98	46.35	46.46	46.25	0.02%	4,757
May 1, 2026	46.15	47.57	46.15	46.45	46.24	-0.13%	14,594
Apr 30, 2026	46.15	47.06	46.05	46.51	46.30	1.17%	40,531
Apr 29, 2026	45.35	46.08	45.35	45.97	45.76	0.35%	14,154
Apr 28, 2026	45.52	45.94	45.23	45.81	45.60	0.02%	21,623
Apr 27, 2026	45.72	45.99	45.40	45.80	45.59	-0.58%	18,047
Apr 24, 2026	46.25	46.35	45.85	46.07	45.86	-0.46%	11,820
Apr 23, 2026	46.42	46.63	45.96	46.28	46.07	-0.17%	5,665
Apr 22, 2026	47.40	47.40	46.20	46.36	46.15	-0.59%	7,285
Apr 21, 2026	46.74	46.74	46.16	46.64	46.42	0.72%	9,766
Apr 20, 2026	46.41	46.83	45.39	46.30	46.09	-0.47%	7,434
Apr 17, 2026	46.41	47.35	46.30	46.52	46.31	0.48%	4,359
Apr 16, 2026	46.50	46.50	46.14	46.30	46.09	-0.43%	8,790
Apr 15, 2026	47.15	47.56	46.11	46.50	46.29	0.36%	9,011
Apr 14, 2026	46.30	47.55	45.81	46.54	46.12	0.82%	35,594
Apr 13, 2026	46.09	46.19	45.58	46.16	45.75	0.92%	17,560
Apr 10, 2026	45.52	46.15	45.23	45.74	45.33	-0.26%	23,942
Apr 9, 2026	45.32	46.20	45.29	45.86	45.45	1.10%	19,858
Apr 8, 2026	45.66	45.88	45.21	45.36	44.95	1.14%	16,285
Apr 7, 2026	45.00	45.27	44.41	44.85	44.45	0.07%	14,974
Apr 6, 2026	44.93	45.78	44.20	44.82	44.42	-1.33%	44,505
Apr 2, 2026	46.10	47.30	44.91	45.43	45.02	-1.40%	6,933
Apr 1, 2026	47.04	47.04	45.13	46.07	45.66	-0.54%	17,449
Mar 31, 2026	45.39	47.10	44.58	46.32	45.91	3.88%	16,285
Mar 30, 2026	44.57	45.02	44.54	44.59	44.19	0.20%	8,653
Mar 27, 2026	44.79	45.29	44.50	44.50	44.10	-0.78%	5,754
Mar 26, 2026	45.10	46.23	44.79	44.85	44.45	-1.92%	10,013
Mar 25, 2026	45.06	47.79	45.00	45.73	45.32	1.74%	8,504
Mar 24, 2026	45.00	45.32	44.79	44.95	44.55	-1.11%	14,962
Mar 23, 2026	45.70	46.57	44.85	45.46	45.05	1.24%	11,089
Mar 20, 2026	45.75	46.52	44.80	44.90	44.50	-1.92%	10,848
Mar 19, 2026	46.14	47.17	45.78	45.78	45.37	-0.97%	5,109